Frankfurt - Delayed Quote EUR

PHAXIAM Therapeutics S.A. (2E40.F)

Compare
1.7200
-0.0100
(-0.58%)
At close: January 31 at 9:48:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.74601.74601.72001.72001.7200-
Jan 30, 20251.73001.73001.73001.73001.7300-
Jan 29, 20251.74201.74201.69801.69801.6980-
Jan 28, 20251.73001.73001.69201.69201.6920-
Jan 27, 20251.70201.70201.70201.70201.7020-
Jan 24, 20251.70001.83801.68201.68201.6820457
Jan 23, 20251.68201.68801.68201.68801.6880-
Jan 22, 20251.68601.84201.68601.68801.68801,500
Jan 21, 20251.72401.72401.68001.68001.6800-
Jan 20, 20251.72201.72201.72201.72201.7220-
Jan 17, 20251.68201.68201.68001.68001.6800-
Jan 16, 20251.72001.72001.67001.67001.6700-
Jan 15, 20251.74801.74801.68801.68801.6880-
Jan 14, 20251.71001.71001.66601.66601.6660-
Jan 13, 20251.71001.71001.71001.71001.7100-
Jan 10, 20251.69001.69001.67001.67001.6700-
Jan 9, 20251.69001.69001.67001.67001.6700-
Jan 8, 20251.71001.71001.64401.64401.6440-
Jan 7, 20251.63201.63201.60001.60001.6000-
Jan 6, 20251.65201.80801.65201.80801.8080122
Jan 3, 20251.63001.63001.63001.63001.6300-
Jan 2, 20251.57001.60001.57001.60001.6000-
Dec 30, 20241.63001.63001.63001.63001.6300-
Dec 27, 20241.62001.74001.62001.63401.634051
Dec 23, 20241.65001.68201.60001.60001.60001,613
Dec 20, 20241.66001.66001.62201.62201.6220-
Dec 19, 20241.67001.67001.64001.64001.6400-
Dec 18, 20241.66801.66801.63001.63001.6300-
Dec 17, 20241.67001.67001.64001.64001.6400-
Dec 16, 20241.67001.67001.67001.67001.6700-
Dec 13, 20241.68001.68001.63601.63601.6360-
Dec 12, 20241.65601.65601.65001.65001.6500-
Dec 11, 20241.65201.72001.61801.61801.61801,000
Dec 10, 20241.76801.76801.63001.63001.630080
Dec 9, 20241.68401.68401.63401.63401.6340-
Dec 6, 20241.65601.65601.65601.65601.6560-
Dec 5, 20241.72801.72801.65001.65001.6500-
Dec 4, 20241.63001.63001.54001.54001.5400-
Dec 3, 20241.52201.62001.52201.62001.6200-
Dec 2, 20241.56001.56001.48401.48401.4840-
Nov 29, 20241.54001.54001.48401.48401.4840-
Nov 28, 20241.57601.57601.49001.49001.4900-
Nov 27, 20241.48201.49601.48201.49601.4960-
Nov 26, 20241.52201.52201.45801.45801.4580-
Nov 25, 20241.51401.51401.51401.51401.5140-
Nov 22, 20241.60001.60001.49001.49001.4900-
Nov 21, 20241.57001.62001.57001.62001.6200-
Nov 20, 20241.60201.60201.58801.58801.5880-
Nov 19, 20241.60201.60201.55401.55401.5540-
Nov 18, 20241.60001.60001.60001.60001.6000-
Nov 15, 20241.56001.56001.53801.53801.5380-
Nov 14, 20241.63201.63201.56801.56801.5680-
Nov 13, 20241.61201.65201.61201.65201.6520-
Nov 12, 20241.76001.76001.66001.66001.6600-
Nov 11, 20241.71401.71401.71401.71401.7140-
Nov 8, 20241.71601.71601.69001.69001.6900-
Nov 7, 20241.75401.75401.69401.69401.6940-
Nov 6, 20241.86001.86001.86001.86001.8600-
Nov 5, 20242.01502.01502.01502.01502.0150-
Nov 4, 20241.58201.69801.53401.53401.5340223
Nov 1, 20241.55201.56401.55201.56401.5640-
Oct 31, 20241.62001.62001.56801.56801.5680-
Oct 30, 20241.58201.58201.56801.56801.5680-
Oct 29, 20241.58001.59001.58001.59001.5900-
Oct 28, 20241.60201.60201.60201.60201.6020-
Oct 25, 20241.65001.75001.65001.75001.7500170
Oct 24, 20241.64401.64401.59001.59001.5900-
Oct 23, 20241.66201.66201.62201.62201.6220-
Oct 22, 20241.71001.71001.64601.64601.6460-
Oct 21, 20241.70001.70001.67601.67601.6760-
Oct 18, 20241.72601.72601.72601.72601.7260-
Oct 17, 20241.70001.70001.69801.69801.6980-
Oct 16, 20241.73201.86801.67801.67801.678040
Oct 15, 20241.70201.70201.69801.69801.6980-
Oct 14, 20241.75001.75001.71801.71801.7180-
Oct 11, 20241.75201.75201.75201.75201.7520-
Oct 10, 20241.83001.83001.70001.70001.7000-
Oct 9, 20241.75001.77001.75001.77001.7700-
Oct 8, 20241.77201.77601.77201.77601.7760-
Oct 7, 20241.76801.76801.74001.74001.7400-
Oct 4, 20241.80001.80001.80001.80001.8000-
Oct 3, 20241.80001.80001.73801.73801.7380-
Oct 2, 20241.64201.64201.64201.64201.6420-
Oct 1, 20241.55201.55201.55201.55201.5520-
Sep 30, 20241.52001.52001.52001.52001.5200-
Sep 27, 20241.45001.53001.45001.53001.5300-
Sep 26, 20241.58001.58001.54001.54001.5400-
Sep 25, 20241.58001.58001.54001.54001.5400-
Sep 24, 20241.59001.59001.53001.53001.5300-
Sep 23, 20241.57201.57201.57201.57201.5720-
Sep 20, 20241.58401.58401.55001.55001.5500-
Sep 19, 20241.58201.69001.58201.69001.6900177
Sep 18, 20241.60001.60001.60001.60001.6000-
Sep 17, 20241.57401.57401.55001.55001.5500-
Sep 16, 20241.58001.58001.56601.56601.5660-
Sep 13, 20241.59001.59001.55001.55001.5500-
Sep 12, 20241.60001.60001.60001.60001.6000-
Sep 11, 20241.61001.61001.55801.55801.5580-
Sep 10, 20241.61201.61201.58201.58201.5820-
Sep 9, 20241.61201.61201.61201.61201.6120-
Sep 6, 20241.61201.61201.56401.56401.5640-
Sep 5, 20241.60201.60201.57001.57001.5700-
Sep 4, 20241.60201.60201.58001.58001.5800-
Sep 3, 20241.60201.75801.60001.60001.600017
Sep 2, 20241.60001.60001.60001.60001.6000-
Aug 30, 20241.61001.61001.58001.58001.5800-
Aug 29, 20241.62201.62201.58001.58001.5800-
Aug 28, 20241.64801.64801.57001.57001.5700-
Aug 27, 20241.65001.65001.63401.63401.6340-
Aug 26, 20241.65001.65001.65001.65001.6500-
Aug 23, 20241.73001.85801.65001.65001.650021
Aug 22, 20241.75001.75001.68001.68001.6800-
Aug 21, 20241.73201.73201.70401.70401.7040-
Aug 20, 20241.74601.74601.68201.68201.6820-
Aug 19, 20241.74001.74001.65001.72001.72001,600
Aug 16, 20241.78201.78201.74001.74001.7400-
Aug 15, 20241.75001.75001.75001.75001.7500-
Aug 14, 20241.75001.75001.70201.70201.7020-
Aug 13, 20241.75201.75201.75201.75201.7520-
Aug 12, 20241.79001.79001.70001.70001.7000-
Aug 9, 20241.80401.80401.75001.75001.7500-
Aug 8, 20241.82001.82001.82001.82001.8200-
Aug 7, 20241.81001.81001.76001.76001.7600-
Aug 6, 20241.80401.80401.76001.76001.7600-
Aug 5, 20241.83001.83001.83001.83001.8300-
Aug 2, 20241.88001.88001.88001.88001.8800-
Aug 1, 20241.86001.86001.84201.84201.8420-
Jul 31, 20241.88001.88001.84601.84601.8460-
Jul 30, 20241.87201.87201.84801.84801.8480-
Jul 29, 20241.87201.87201.82601.82601.8260-
Jul 26, 20241.87201.87201.87201.87201.8720-
Jul 25, 20241.88001.88001.82001.82001.8200-
Jul 24, 20241.89001.89001.83001.83001.8300-
Jul 23, 20241.90401.90401.84201.84201.8420-
Jul 22, 20241.92001.92001.92001.92001.9200-
Jul 19, 20241.92001.92001.92001.92001.9200-
Jul 18, 20241.93201.93201.87601.87601.8760-
Jul 17, 20241.92201.92201.90001.90001.9000-
Jul 16, 20241.92201.92201.89801.89801.8980-
Jul 15, 20241.92001.92001.92001.92001.9200-
Jul 12, 20241.92001.92001.89001.89001.8900-
Jul 11, 20241.94001.94001.89001.89001.8900-
Jul 10, 20241.94401.94401.89201.89201.8920-
Jul 9, 20241.96001.96001.89001.89001.8900-
Jul 8, 20241.95602.02501.95602.02502.02502,500
Jul 5, 20241.95001.95001.92001.92001.9200-
Jul 4, 20241.92001.92001.92001.92001.9200-
Jul 3, 20241.89201.90001.89201.90001.9000-
Jul 2, 20241.91601.91601.87801.87801.8780-
Jul 1, 20241.95001.95001.95001.95001.9500-
Jun 28, 20242.03502.03501.89001.89001.8900-
Jun 27, 20242.10002.10002.09502.09502.0950-
Jun 26, 20242.09002.09002.06002.06002.0600-
Jun 25, 20241.97001.99001.97001.99001.990075
Jun 24, 20241.93001.97001.93001.97001.9700-
Jun 21, 20241.96001.96001.96001.96001.9600-
Jun 20, 20241.90002.12501.90001.90001.9000802
Jun 19, 20242.05002.05001.90001.90001.9000-
Jun 18, 20242.03502.03501.99601.99601.9960-
Jun 17, 20242.00002.00001.97001.97001.9700-
Jun 14, 20242.35002.35002.00002.00002.0000-
Jun 13, 20242.36002.36002.31002.31002.3100-
Jun 12, 20242.64812.64812.16362.16362.1636-
Jun 11, 20242.66222.66222.61052.61052.6105-
Jun 10, 20242.65282.65282.65282.65282.6528-
Jun 7, 20242.68102.68102.60112.60112.6011-
Jun 6, 20242.73752.73752.61522.61522.6152-
Jun 5, 20242.54502.54502.27432.40532.40533,865
Jun 4, 20242.95002.95002.86002.86002.8600-
Jun 3, 20242.94002.94002.94002.94002.9400-
May 31, 20242.92502.92502.92502.92502.9250-
May 30, 20242.92002.93002.92002.93002.9300-
May 29, 20242.91502.91502.89502.89502.8950-
May 28, 20242.95502.95502.94002.94002.9400-
May 27, 20242.95502.95502.95502.95502.9550-
May 24, 20242.99002.99002.93002.93002.9300-
May 23, 20243.00003.00002.95002.95002.9500-
May 22, 20242.99002.99002.97002.97002.9700-
May 21, 20242.97002.97002.94002.94002.9400-
May 20, 20243.00003.00003.00003.00003.0000-
May 17, 20242.95502.95502.95502.95502.9550-
May 16, 20243.00003.00002.95002.95002.9500-
May 15, 20242.96502.96502.96502.96502.9650-
May 14, 20242.95502.95502.92502.92502.9250-
May 13, 20242.92502.92502.92502.92502.9250-
May 10, 20242.85002.87002.85002.87002.8700-
May 9, 20242.85002.85002.85002.85002.8500-
May 8, 20242.85002.85002.84002.84002.8400-
May 7, 20242.85002.85002.80002.80002.8000-
May 6, 20242.84002.84002.84002.84002.8400-
May 3, 20242.86502.86502.77502.77502.7750-
May 2, 20242.85502.85502.85502.85502.8550-
Apr 30, 20242.88502.88502.86002.86002.8600-
Apr 29, 20242.85502.85502.85502.85502.8550-
Apr 26, 20242.85502.85502.85002.85002.8500-
Apr 25, 20242.85502.85502.85002.85002.8500-
Apr 24, 20242.88002.88002.81502.81502.8150-
Apr 23, 20242.83502.83502.82002.82002.8200-
Apr 22, 20242.82502.84002.82502.84002.8400-
Apr 19, 20242.86002.86002.82002.82002.8200-
Apr 18, 20242.86002.86502.86002.86502.86505
Apr 17, 20242.85002.85002.85002.85002.8500-
Apr 16, 20242.85002.85002.84002.84002.8400-
Apr 15, 20242.85502.85502.85502.85502.8550-
Apr 12, 20242.87002.87002.87002.87002.8700-
Apr 11, 20242.85002.85002.82002.82002.8200-
Apr 10, 20242.86502.86502.81502.81502.8150-
Apr 9, 20242.84002.84002.84002.84002.8400-
Apr 8, 20242.81002.81002.81002.81002.8100-
Apr 5, 20242.90002.90002.86502.86502.8650-
Apr 4, 20242.82502.87002.82502.87002.8700-
Apr 3, 20242.86502.86502.86502.86502.8650-
Apr 2, 20242.85502.87502.85502.87502.8750-
Mar 28, 20242.86502.88002.86502.88002.8800-
Mar 27, 20242.85002.89502.85002.89502.8950-
Mar 26, 20242.82002.82002.78502.80002.8000281
Mar 25, 20242.86502.86502.80002.80002.8000-
Mar 22, 20242.86502.86502.85002.85002.8500-
Mar 21, 20242.87002.87002.86002.86002.8600-
Mar 20, 20242.78002.81502.78002.81502.8150-
Mar 19, 20242.84002.84002.84002.84002.8400-
Mar 18, 20242.82002.82002.82002.82002.8200-
Mar 15, 20242.83002.83002.78002.78002.7800-
Mar 14, 20242.85002.85002.81002.81002.8100-
Mar 13, 20242.80002.80002.80002.80002.8000-
Mar 12, 20242.86002.86002.75002.75002.7500-
Mar 11, 20242.86002.86002.84002.84002.8400-
Mar 8, 20242.93002.93002.88502.88502.8850-
Mar 7, 20242.85502.87002.85502.87002.8700-
Mar 6, 20242.84002.89502.84002.89502.8950-
Mar 5, 20242.78502.80002.78502.80002.8000-
Mar 4, 20242.87002.87002.87002.87002.8700-
Mar 1, 20242.95002.95002.94002.94002.9400-
Feb 29, 20242.95502.95502.93502.93502.9350-
Feb 28, 20242.95002.95002.94002.94002.9400-
Feb 27, 20242.94002.96002.94002.96002.9600-
Feb 26, 20242.80002.80002.80002.80002.8000-
Feb 23, 20242.77502.77502.75002.75002.7500-
Feb 22, 20242.93002.93002.76002.76002.7600-
Feb 21, 20243.15003.15002.84002.84002.8400157
Feb 20, 20243.20003.20003.17503.17503.1750-
Feb 19, 20243.12503.16503.12503.16503.1650-
Feb 16, 20243.25003.25003.09003.09003.0900-
Feb 15, 20243.40003.40003.33003.33003.3300-
Feb 14, 20243.46003.46003.43003.43003.4300-
Feb 13, 20243.50003.50003.49503.49503.4950-
Feb 12, 20243.60003.73003.58503.58503.58501
Feb 9, 20243.60003.60003.55003.55003.5500-
Feb 8, 20243.62003.62003.55003.55003.5500-
Feb 7, 20243.65003.65003.57003.57003.5700-
Feb 6, 20243.63003.63003.63003.63003.6300-
Feb 5, 20243.66003.66003.66003.66003.6600-
Feb 2, 20243.67503.67503.65003.65003.6500-
Feb 1, 20243.66003.66003.61003.61003.6100-
Jan 31, 20243.70003.70003.66003.66003.660093